SHA:688579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	10.86	10.96	10.63	10.77	10.77	-1.19%	5,596,441
Apr 23, 2026	11.17	11.17	10.77	10.90	10.90	-2.24%	6,094,179
Apr 22, 2026	11.07	11.19	11.04	11.15	11.15	-0.36%	4,944,550
Apr 21, 2026	11.00	11.24	10.85	11.19	11.19	1.45%	7,259,341
Apr 20, 2026	11.26	11.27	10.94	11.03	11.03	-1.61%	7,771,634
Apr 17, 2026	11.22	11.60	11.20	11.21	11.21	-0.80%	7,917,696
Apr 16, 2026	10.95	11.41	10.85	11.30	11.30	3.39%	8,770,402
Apr 15, 2026	11.15	11.20	10.86	10.93	10.93	-1.97%	8,575,535
Apr 14, 2026	10.49	11.40	10.49	11.15	11.15	7.42%	13,157,296
Apr 13, 2026	10.35	10.48	10.28	10.38	10.38	-0.10%	3,645,448
Apr 10, 2026	10.40	10.54	10.37	10.39	10.39	1.07%	3,676,579
Apr 9, 2026	10.55	10.60	10.23	10.28	10.28	-3.29%	4,437,336
Apr 8, 2026	10.30	10.66	10.28	10.63	10.63	5.46%	4,681,962
Apr 7, 2026	9.95	10.15	9.94	10.08	10.08	0.90%	3,212,231
Apr 3, 2026	10.17	10.26	9.87	9.99	9.99	-1.77%	3,630,663
Apr 2, 2026	10.43	10.45	10.06	10.17	10.17	-2.87%	4,373,987
Apr 1, 2026	10.35	10.55	10.27	10.47	10.47	3.36%	4,786,252
Mar 31, 2026	10.40	10.50	10.11	10.13	10.13	-2.41%	5,403,357
Mar 30, 2026	10.35	10.46	10.15	10.38	10.38	-0.86%	4,906,680
Mar 27, 2026	10.25	10.53	10.23	10.47	10.47	0.48%	4,236,300
Mar 26, 2026	10.77	10.87	10.38	10.42	10.42	-3.34%	5,616,507
Mar 25, 2026	10.70	10.92	10.67	10.78	10.78	1.03%	6,244,873
Mar 24, 2026	10.71	10.80	10.29	10.67	10.67	2.40%	8,616,009
Mar 23, 2026	11.38	11.38	10.30	10.42	10.42	-9.23%	11,243,250
Mar 20, 2026	12.08	12.25	11.46	11.48	11.48	-5.67%	7,913,533
Mar 19, 2026	12.07	12.36	12.07	12.17	12.17	-0.98%	5,437,305
Mar 18, 2026	11.79	12.30	11.74	12.29	12.29	5.31%	7,463,718
Mar 17, 2026	12.08	12.08	11.64	11.67	11.67	-3.47%	6,435,912
Mar 16, 2026	11.95	12.10	11.83	12.09	12.09	0.83%	5,810,053
Mar 13, 2026	12.70	12.70	11.93	11.99	11.99	-5.07%	8,851,258
Mar 12, 2026	12.75	12.83	12.61	12.63	12.63	-1.10%	5,113,185
Mar 11, 2026	12.80	12.97	12.74	12.77	12.77	-0.47%	7,187,051
Mar 10, 2026	12.88	13.00	12.73	12.83	12.83	0.71%	6,959,558
Mar 9, 2026	12.25	12.82	12.15	12.74	12.74	1.76%	10,804,453
Mar 6, 2026	11.81	12.65	11.80	12.52	12.52	4.95%	13,705,571
Mar 5, 2026	11.63	12.20	11.61	11.93	11.93	5.30%	13,132,000
Mar 4, 2026	11.20	11.43	11.10	11.33	11.33	0.18%	7,491,262
Mar 3, 2026	12.06	12.15	11.29	11.31	11.31	-6.14%	10,191,119
Mar 2, 2026	12.71	12.74	12.00	12.05	12.05	-7.02%	16,534,910
Feb 27, 2026	12.68	13.08	12.61	12.96	12.96	1.97%	9,713,258
Feb 26, 2026	12.96	12.96	12.56	12.71	12.71	-0.70%	8,453,644
Feb 25, 2026	12.95	13.04	12.67	12.80	12.80	-0.85%	9,642,524
Feb 24, 2026	13.25	13.49	12.84	12.91	12.91	0.47%	18,958,830
Feb 13, 2026	12.29	13.29	12.29	12.85	12.85	6.55%	21,415,100
Feb 12, 2026	12.00	12.22	11.85	12.06	12.06	0.58%	4,950,541
Feb 11, 2026	11.97	12.15	11.94	11.99	11.99	0.08%	4,303,193
Feb 10, 2026	11.93	12.24	11.89	11.98	11.98	0.42%	7,031,780
Feb 9, 2026	11.79	12.04	11.76	11.93	11.93	2.49%	5,178,223
Feb 6, 2026	11.68	11.81	11.50	11.64	11.64	-1.10%	4,558,563
Feb 5, 2026	11.76	11.92	11.71	11.77	11.77	-0.34%	3,065,848